6337 (株)テセック の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-192,1902,2002,1602,17833,2002,178
2024-07-182,2782,2782,1912,19831,5002,198
2024-07-172,3202,3202,2812,2879,5002,287
2024-07-162,2802,3202,2752,31921,7002,319
2024-07-122,2752,3002,2712,2919,4002,291
2024-07-112,2892,2962,2652,27511,0002,275
2024-07-102,3562,3562,2552,26619,7002,266
2024-07-092,3302,3582,3192,34111,4002,341
2024-07-082,3232,3672,3122,3149,4002,314
2024-07-052,3782,3782,3332,33315,7002,333
2024-07-042,3652,3852,3442,37013,3002,370
2024-07-032,3482,4002,3482,37516,1002,375
2024-07-022,3922,3922,3422,37214,7002,372
2024-07-012,3752,3882,3582,38011,6002,380
2024-06-282,3752,3772,3472,3758,0002,375
2024-06-272,3752,3752,3372,3686,6002,368
2024-06-262,3762,3852,3202,37512,4002,375
2024-06-252,3392,3752,3032,36826,6002,368
2024-06-242,2932,3202,2902,31815,8002,318
2024-06-212,2942,3072,2702,29318,2002,293
2024-06-202,2512,3022,2512,29420,4002,294
2024-06-192,3322,3582,2492,26324,8002,263
2024-06-182,3122,3582,3122,34114,4002,341
2024-06-172,3482,3592,3012,30114,0002,301
2024-06-142,3462,3932,3462,36919,1002,369
2024-06-132,4292,4312,3482,36325,2002,363
2024-06-122,3552,4132,3552,40847,6002,408
2024-06-112,3172,3762,3092,36347,6002,363
2024-06-102,2302,3132,2302,28824,1002,288
2024-06-072,2322,2512,2132,22518,6002,225
2024-06-062,2512,2692,2322,24710,9002,247
2024-06-052,2702,2752,2362,23610,7002,236
2024-06-042,2592,2712,2392,26111,0002,261
2024-06-032,2532,2902,2312,27717,0002,277
2024-05-312,2422,2632,2252,25318,4002,253
2024-05-302,1992,2672,1922,24252,0002,242
2024-05-292,2452,2802,2162,21636,1002,216
2024-05-282,2002,2402,2002,23021,6002,230
2024-05-272,2102,2412,1812,21118,3002,211
2024-05-242,1572,2152,1542,18915,0002,189
2024-05-232,1882,2222,1792,18917,0002,189
2024-05-222,1922,1962,1632,17222,5002,172
2024-05-212,2012,2112,1812,19223,5002,192
2024-05-202,1652,2182,1642,19332,4002,193
2024-05-172,1582,1842,1372,15731,1002,157
2024-05-162,2392,2602,1902,19050,6002,190
2024-05-152,1112,2592,1112,21780,8002,217
2024-05-142,1502,1772,1212,17234,8002,172
2024-05-132,1092,1502,0982,14627,1002,146
2024-05-102,1032,1182,0892,10916,7002,109
2024-05-092,1192,1192,0902,10313,9002,103
2024-05-082,1392,1512,1182,11921,0002,119
2024-05-072,1052,1452,1022,13928,2002,139
2024-05-022,0852,0972,0662,07527,3002,075
2024-05-012,1082,1252,0922,09425,7002,094
2024-04-302,0922,1322,0792,10826,9002,108
2024-04-262,0422,0782,0202,06830,2002,068
2024-04-252,0702,0912,0452,05124,2002,051
2024-04-242,0452,1232,0392,09049,0002,090
2024-04-232,0802,0962,0102,03457,3002,034
2024-04-222,0992,0992,0452,06144,1002,061
2024-04-192,1722,1742,0592,09975,9002,099
2024-04-182,1752,2132,1402,18932,9002,189
2024-04-172,2672,2672,1832,18356,2002,183
2024-04-162,3072,3122,2562,25641,0002,256
2024-04-152,3142,3382,3122,32018,4002,320
2024-04-122,3292,3442,3182,34218,2002,342
2024-04-112,3112,3192,2922,31518,6002,315
2024-04-102,3102,3202,2952,31317,6002,313
2024-04-092,2692,2962,2682,28326,5002,283
2024-04-082,2702,2872,2422,25319,1002,253
2024-04-052,2252,2602,2122,23831,6002,238
2024-04-042,3102,3102,2362,24736,5002,247
2024-04-032,2402,2792,2112,25048,9002,250
2024-04-022,3182,3182,2652,28027,7002,280
2024-04-012,3752,3962,2882,29554,6002,295
2024-03-292,3992,4092,3542,39330,0002,393
2024-03-282,3752,4042,3602,38829,7002,388
2024-03-272,3992,4222,3902,40033,1002,400
2024-03-262,3822,4282,3822,40823,1002,408
2024-03-252,3652,4152,3652,38327,5002,383
2024-03-222,3972,4002,3652,38528,3002,385
2024-03-212,3602,4102,3472,40451,6002,404
2024-03-192,3202,3252,2942,31626,5002,316
2024-03-182,2982,3252,2902,32219,5002,322
2024-03-152,3022,3182,2862,29327,0002,293
2024-03-142,3282,3322,2952,32120,3002,321
2024-03-132,3692,3782,3002,30426,1002,304
2024-03-122,3002,3412,3002,31927,7002,319
2024-03-112,3502,3772,3052,31743,3002,317
2024-03-082,3732,4242,3732,41654,0002,416
2024-03-072,4652,4692,3622,37591,2002,375
2024-03-062,4092,4652,3912,46536,1002,465
2024-03-052,4662,4662,3782,45274,8002,452
2024-03-042,3352,5092,3352,491157,1002,491
2024-03-012,3152,3372,3152,32058,1002,320
2024-02-292,3272,3352,2842,30967,1002,309
2024-02-282,3802,4312,3702,37744,1002,377
2024-02-272,4152,4152,3692,39544,1002,395
2024-02-262,3722,4112,3602,38481,8002,384
2024-02-222,2512,3142,2342,31184,9002,311
2024-02-212,2162,2172,1902,19865,0002,198
2024-02-202,2302,2372,2022,22857,5002,228
2024-02-192,2412,2532,2162,23568,4002,235
2024-02-162,2762,2872,2232,24397,0002,243
2024-02-152,3172,3182,2642,27544,0002,275
2024-02-142,3012,3232,2862,30736,4002,307
2024-02-132,3552,3802,2832,30287,0002,302
2024-02-092,3652,3752,3282,35032,0002,350
2024-02-082,3142,3682,2802,35156,2002,351
2024-02-072,3522,3522,2912,30952,9002,309
2024-02-062,3772,3852,3552,35652,6002,356
2024-02-052,3662,3792,3222,36475,6002,364
2024-02-022,3202,3642,3202,35862,1002,358
2024-02-012,3502,3502,2562,308187,4002,308
2024-01-312,4502,5272,3752,393219,5002,393
2024-01-302,4982,5332,4702,48899,1002,488
2024-01-292,4722,5082,4652,48872,4002,488
2024-01-262,5122,5122,4572,471115,6002,471
2024-01-252,5342,5572,5062,55775,4002,557
2024-01-242,5462,5572,5072,53470,8002,534
2024-01-232,6452,6452,5422,56095,9002,560
2024-01-222,6552,6602,6052,637127,5002,637
2024-01-192,4232,5982,4232,595138,0002,595
2024-01-182,3662,3982,3602,37323,5002,373
2024-01-172,4202,4492,3632,36652,4002,366
2024-01-162,4682,4722,4102,41045,5002,410
2024-01-152,4462,4682,4302,46833,3002,468
2024-01-122,4942,4942,3912,45058,4002,450
2024-01-112,4812,4902,4202,45869,8002,458
2024-01-102,5102,5192,4662,46667,0002,466
2024-01-092,4002,5002,4002,46080,0002,460
2024-01-052,4362,4362,3432,36345,2002,363
2024-01-042,4012,4222,3312,41133,4002,411

分割・併合履歴 : なし